The Lakshmi Mills Company Limited (BOM:502958)
India · Delayed Price · Currency is INR 7,504.25
+43.10 (0.58%)
At close: Jun 17, 2026
The Lakshmi Mills Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7,598.00 | 7,598.00 | 7,400.05 | 7,504.25 | 7,504.25 | 0.58% | 118 |
| Jun 16, 2026 | 7,499.95 | 7,599.95 | 7,450.05 | 7,461.15 | 7,461.15 | -0.85% | 66 |
| Jun 15, 2026 | 7,489.95 | 7,525.00 | 7,400.00 | 7,525.00 | 7,525.00 | 0.11% | 126 |
| Jun 12, 2026 | 7,420.05 | 7,551.00 | 7,399.95 | 7,516.50 | 7,516.50 | 3.52% | 158 |
| Jun 11, 2026 | 7,310.00 | 7,578.65 | 7,183.00 | 7,261.00 | 7,261.00 | 0.58% | 78 |
| Jun 10, 2026 | 7,224.00 | 7,336.85 | 7,102.00 | 7,219.45 | 7,219.45 | -0.06% | 6 |
| Jun 9, 2026 | 7,300.00 | 7,310.05 | 7,111.00 | 7,224.00 | 7,224.00 | 0.71% | 38 |
| Jun 8, 2026 | 7,588.75 | 7,588.75 | 7,100.00 | 7,173.10 | 7,173.10 | -3.21% | 499 |
| Jun 5, 2026 | 7,412.00 | 7,412.00 | 7,410.00 | 7,411.15 | 7,411.15 | -1.18% | 7 |
| Jun 4, 2026 | 7,698.95 | 7,698.95 | 7,400.25 | 7,500.00 | 7,500.00 | -1.03% | 29 |
| Jun 3, 2026 | 8,190.00 | 8,190.00 | 7,200.00 | 7,578.00 | 7,578.00 | 1.50% | 118 |
| Jun 2, 2026 | 7,400.00 | 7,670.05 | 7,400.00 | 7,466.05 | 7,466.05 | -0.24% | 59 |
| Jun 1, 2026 | 7,653.00 | 7,653.00 | 7,350.00 | 7,484.30 | 7,484.30 | 0.97% | 2,457 |
| May 29, 2026 | 7,500.00 | 7,650.00 | 7,380.00 | 7,412.70 | 7,412.70 | -1.16% | 51 |
| May 27, 2026 | 7,531.00 | 7,531.00 | 7,455.00 | 7,500.00 | 7,500.00 | -0.41% | 51 |
| May 26, 2026 | 7,749.00 | 7,749.00 | 7,510.00 | 7,531.00 | 7,531.00 | 0.37% | 41 |
| May 25, 2026 | 7,666.95 | 7,667.00 | 7,439.00 | 7,503.35 | 7,503.35 | -1.85% | 20 |
| May 22, 2026 | 7,650.00 | 7,650.00 | 7,500.00 | 7,645.00 | 7,645.00 | -0.07% | 19 |
| May 21, 2026 | 7,885.00 | 7,885.00 | 7,650.00 | 7,650.00 | 7,650.00 | 2.00% | 11 |
| May 20, 2026 | 7,650.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.23% | 28 |
| May 19, 2026 | 7,650.00 | 7,848.00 | 7,500.65 | 7,517.05 | 7,517.05 | -1.17% | 62 |
| May 18, 2026 | 7,625.05 | 7,625.05 | 7,475.00 | 7,606.40 | 7,606.40 | 1.36% | 39 |
| May 15, 2026 | 7,680.00 | 7,924.00 | 7,475.00 | 7,504.65 | 7,504.65 | -0.96% | 107 |
| May 14, 2026 | 7,889.95 | 7,900.05 | 7,550.00 | 7,577.70 | 7,577.70 | -3.47% | 65 |
| May 13, 2026 | 8,500.00 | 8,500.00 | 7,800.00 | 7,850.00 | 7,850.00 | -2.24% | 156 |
| May 12, 2026 | 7,660.00 | 8,043.00 | 7,660.00 | 8,030.00 | 8,030.00 | 0.11% | 17 |
| May 11, 2026 | 8,299.95 | 8,299.95 | 7,930.00 | 8,021.00 | 8,021.00 | 0.79% | 36 |
| May 8, 2026 | 8,150.00 | 8,151.00 | 7,900.05 | 7,958.50 | 7,958.50 | -2.94% | 79 |
| May 7, 2026 | 7,950.00 | 8,200.00 | 7,795.00 | 8,199.15 | 8,199.15 | 7.16% | 286 |
| May 6, 2026 | 7,600.00 | 7,675.00 | 7,600.00 | 7,651.00 | 7,651.00 | 1.61% | 21 |
| May 5, 2026 | 7,550.00 | 7,738.50 | 7,530.05 | 7,530.05 | 7,530.05 | -0.26% | 33 |
| May 4, 2026 | 7,500.05 | 7,797.15 | 7,500.00 | 7,550.00 | 7,550.00 | 0.67% | 11 |
| Apr 30, 2026 | 7,500.00 | 7,799.80 | 7,500.00 | 7,500.05 | 7,500.05 | - | 49 |
| Apr 29, 2026 | 7,500.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 17 |
| Apr 28, 2026 | 7,526.00 | 7,526.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.27% | 17 |
| Apr 27, 2026 | 7,559.95 | 7,600.00 | 7,500.00 | 7,520.00 | 7,520.00 | -0.18% | 60 |
| Apr 24, 2026 | 7,500.05 | 7,575.00 | 7,500.00 | 7,533.35 | 7,533.35 | 1.43% | 71 |
| Apr 23, 2026 | 7,600.05 | 7,600.05 | 7,401.05 | 7,426.85 | 7,426.85 | -3.84% | 87 |
| Apr 22, 2026 | 7,776.80 | 7,792.00 | 7,600.05 | 7,723.75 | 7,723.75 | -0.68% | 15 |
| Apr 21, 2026 | 7,990.00 | 7,990.00 | 7,652.00 | 7,776.80 | 7,776.80 | 1.28% | 45 |
| Apr 20, 2026 | 7,659.95 | 7,825.00 | 7,659.95 | 7,678.35 | 7,678.35 | -2.73% | 37 |
| Apr 17, 2026 | 7,400.00 | 8,300.00 | 7,398.65 | 7,893.45 | 7,893.45 | 8.53% | 458 |
| Apr 16, 2026 | 7,600.00 | 7,600.00 | 7,215.00 | 7,272.75 | 7,272.75 | -2.37% | 32 |
| Apr 15, 2026 | 7,477.00 | 7,492.00 | 7,226.40 | 7,449.00 | 7,449.00 | 2.57% | 12 |
| Apr 13, 2026 | 7,100.00 | 7,379.00 | 7,100.00 | 7,262.70 | 7,262.70 | -1.60% | 57 |
| Apr 10, 2026 | 7,290.05 | 7,500.00 | 7,100.00 | 7,381.15 | 7,381.15 | 3.85% | 258 |
| Apr 9, 2026 | 7,190.05 | 7,271.05 | 7,100.00 | 7,107.60 | 7,107.60 | -1.18% | 77 |
| Apr 8, 2026 | 7,444.00 | 7,444.00 | 7,100.05 | 7,192.25 | 7,192.25 | 1.65% | 137 |
| Apr 7, 2026 | 7,200.00 | 7,286.95 | 6,990.00 | 7,075.30 | 7,075.30 | -0.46% | 66 |
| Apr 6, 2026 | 7,600.00 | 7,600.00 | 7,080.00 | 7,107.75 | 7,107.75 | -2.22% | 42 |